JNJ - JOHNSON & JOHNSON
Close
145.98
0.060 0.041%
Share volume: 15,801
Last Updated: Thu 26 Dec 2024 04:30:09 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.82%
PREVIOUS CLOSE
CHG
CHG%
$145.92
0.06
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $145.00 | $145.00 | $145.85 | $145.85 | $144.33 | $144.33 | $145.85 | $145.85 | 3,164,071 | $3,153,880.00 |
| 12/23/2024 | $144.63 | $144.63 | $145.33 | $145.33 | $143.45 | $143.45 | $145.27 | $145.27 | 8,720,824 | $8,720,824.00 |
| 12/20/2024 | $143.05 | $143.05 | $145.47 | $145.47 | $142.75 | $142.75 | $144.47 | $144.47 | 17,702,755 | $17,496,279.00 |
| 12/19/2024 | $144.14 | $144.14 | $145.22 | $145.22 | $143.37 | $143.37 | $143.58 | $143.58 | 9,516,653 | $9,516,653.00 |
| 12/18/2024 | $145.68 | $145.68 | $146.74 | $146.74 | $144.67 | $144.67 | $144.75 | $144.75 | 9,336,094 | $9,336,094.00 |
| 12/17/2024 | $143.84 | $143.84 | $146.66 | $146.66 | $143.71 | $143.71 | $146.41 | $146.41 | 10,342,958 | $10,342,958.00 |
| 12/16/2024 | $146.73 | $146.73 | $147.25 | $147.25 | $143.52 | $143.52 | $143.85 | $143.85 | 8,732,378 | $8,732,378.00 |
| 12/13/2024 | $145.66 | $145.66 | $146.93 | $146.93 | $145.04 | $145.04 | $146.62 | $146.62 | 8,324,900 | $8,324,900.00 |
| 12/12/2024 | $147.20 | $147.20 | $147.77 | $147.77 | $146.01 | $146.01 | $146.24 | $146.24 | 6,176,269 | $6,176,269.00 |